CTCP Trang (tfc)

41.80
1.80
(4.50%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-3.36 -7.75% 38,900 500 0.0
38.43
48.39
41.80
2 tháng
(2026-07-20) 		-2.70 -6.32% 40,500 500 0.0
38.43
48.39
41.80
3 tháng
(2026-06-22) 		-8.87 -18.14% 45,400 500 0.0
38.43
48.87
41.80
6 tháng
(2026-03-23) 		-4.50 -10.11% 520,900 -3,900 -0.2
38.43
50.67
41.80
12 tháng
(2025-09-23) 		-21.67 -35.14% 1,613,500 -3,200 -0.3
37
62.34
41.80
24 tháng
(2024-09-30) 		19.61 96.16% 4,874,528 174,501 13.0
8.28
78.61
41.80
36 tháng
(2023-10-04) 		34.30 602.06% 8,815,429 171,001 12.9
5.19
78.61
41.80
60 tháng
(2021-10-14) 		33.31 497.85% 9,840,967 137,651 12.7
4.69
78.61
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
4.30
 800 4.24 4.30 3.86 0 0 0
16/04/2019
4.24
 3,600 4.24 4.24 3.86 0 0 0
12/04/2019
4.24
 1,500 4.24 4.24 4.24 0 0 0
11/04/2019
4.24
 0 4.24 4.24 4.24 0 0 0
10/04/2019
4.24
 600 3.86 4.24 4.05 0 0 0
09/04/2019
3.86
 4,600 4.24 4.24 3.86 0 0 0
08/04/2019
4.24
 300 4.18 4.24 4.24 0 0 0
05/04/2019
4.18
 0 4.18 4.18 4.18 0 0 0
04/04/2019
4.18
 500 4.37 4.37 4.05 0 0 0
03/04/2019
4.37
 200 4.30 4.37 4.37 0 0 0
02/04/2019
4.30
 4,500 3.92 4.30 4.05 0 0 0
01/04/2019
3.92
 9,300 4.18 4.18 3.80 0 0 0
29/03/2019
4.18
 400 4.24 4.24 3.86 0 0 0
28/03/2019
4.24
 400 4.24 4.24 3.86 0 0 0
27/03/2019
4.24
 100 3.99 4.24 4.24 0 0 0
26/03/2019
3.99
 1,700 4.43 4.43 3.99 100 0 0.0
25/03/2019
4.43
 1,500 4.11 4.43 4.05 0 0 0
22/03/2019
4.11
 7,100 4.05 4.37 4.05 0 0 0
21/03/2019
4.05
 2,300 3.73 4.05 3.99 0 0 0
20/03/2019
3.73
 600 3.80 3.80 3.73 0 0 0
19/03/2019
3.80
 900 3.80 3.99 3.80 0 0 0
18/03/2019
3.80
 2,700 3.99 4.05 3.80 0 0 0
15/03/2019
3.99
 100 3.92 3.99 3.99 0 0 0
14/03/2019
3.92
 900 3.73 3.92 3.80 0 0 0
13/03/2019
3.73
 800 3.73 3.73 3.73 0 0 0
12/03/2019
3.73
 7,800 4.11 4.11 3.73 0 0 0
11/03/2019
4.11
 0 4.11 4.11 4.11 0 0 0
08/03/2019
4.11
 29,700 3.92 4.11 3.54 0 0 0
07/03/2019
3.92
 900 4.30 4.30 3.92 0 0 0
06/03/2019
4.30
 0 4.30 4.30 4.30 0 0 0
05/03/2019
4.30
 1,400 4.49 4.49 4.05 0 0 0
04/03/2019
4.49
 1,100 4.11 4.49 4.11 0 0 0
01/03/2019
4.11
 14,400 3.99 4.11 3.73 0 0 0
28/02/2019
3.99
 2,100 4.37 4.74 3.99 0 0 0
27/02/2019
4.37
 1,300 4.81 4.81 4.37 100 0 0.0
26/02/2019
4.81
 100 5.31 5.31 4.81 0 0 0
25/02/2019
5.31
 0 5.31 5.31 5.31 0 0 0
22/02/2019
5.31
 0 5.31 5.31 5.31 0 0 0
21/02/2019
5.31
 0 5.31 5.31 5.31 0 0 0
20/02/2019
5.31
 100 4.93 5.31 5.31 0 0 0
19/02/2019
4.93
 350 5.00 5.00 4.56 200 0 0.0
18/02/2019
5.00
 200 5.06 5.06 4.56 0 0 0
15/02/2019
5.06
 0 5.06 5.06 5.06 0 0 0
14/02/2019
5.06
 1,750 4.68 5.06 4.93 0 500 0.0
13/02/2019
4.68
 0 4.68 4.68 4.68 0 0 0
12/02/2019
4.68
 1,200 4.30 4.68 4.68 0 200 0.0
11/02/2019
4.30
 1,800 4.62 5.06 4.30 0 600 0.0
01/02/2019
4.62
 0 4.62 4.62 4.62 0 0 0
31/01/2019
4.62
 500 4.62 4.62 4.56 0 200 0.0
30/01/2019
4.62
 3,200 4.43 4.81 4.56 0 600 0.0
29/01/2019
4.43
 3,600 4.37 4.56 4.30 0 1,900 0.0
28/01/2019
4.37
 1,900 4.37 4.37 4.37 0 0 0
25/01/2019
4.37
 3,600 4.24 4.43 4.24 0 0 0
24/01/2019
4.24
 1,100 4.24 4.30 3.92 0 0 0
23/01/2019
4.24
 100 4.24 4.24 4.24 0 0 0
22/01/2019
4.24
 7,300 4.43 4.43 3.99 0 100 0.0
21/01/2019
4.43
 3,000 4.30 4.43 4.24 0 100 0.0
18/01/2019
4.30
 6,100 3.92 4.30 4.11 0 0 0
17/01/2019
3.92
 6,900 4.30 4.62 3.92 300 300 0.0
16/01/2019
4.30
 600 4.43 4.43 4.30 0 0 0
15/01/2019
4.43
 1,200 4.18 4.43 4.43 0 0 0
14/01/2019
4.18
 100 3.99 4.18 4.18 0 0 0
11/01/2019
3.99
 2,100 4.37 4.37 3.99 0 0 0
10/01/2019
4.37
 600 3.99 4.37 3.99 0 0 0
09/01/2019
3.99
 5,600 4.30 4.68 3.99 100 700 0.0
08/01/2019
4.30
 1,700 4.37 4.37 3.99 100 100 0
07/01/2019
4.37
 1,300 4.37 4.43 3.99 200 0 0.0
04/01/2019
4.37
 1,400 4.49 4.49 4.05 200 0 0.0
03/01/2019
4.49
 39 4.49 4.49 4.49 0 0 0
02/01/2019
4.49
 10,600 4.30 4.62 4.43 0 0 0
28/12/2018
4.30
 3,200 4.74 4.74 4.30 100 0 0.0
27/12/2018
4.74
 1,300 4.49 4.74 4.68 0 200 0.0
26/12/2018
4.49
 8,000 4.24 4.56 4.43 100 0 0.0
25/12/2018
4.24
 7,500 3.92 4.24 3.67 0 0 0
24/12/2018
3.92
 24,111 3.61 3.92 3.73 300 0 0.0
21/12/2018
3.61
 20,700 3.48 3.80 3.42 0 0 0
20/12/2018
3.48
 0 3.48 3.48 3.48 0 0 0
19/12/2018
3.48
 0 3.48 3.48 3.48 0 0 0
18/12/2018
3.48
 2,500 3.35 3.48 3.35 0 0 0
17/12/2018
3.35
 2,000 3.42 3.42 3.35 0 0 0
14/12/2018
3.42
 0 3.42 3.42 3.42 0 0 0
13/12/2018
3.42
 12,200 3.42 3.42 3.10 0 0 0
12/12/2018
3.42
 3,100 3.23 3.42 3.35 0 0 0
11/12/2018
3.23
 10,800 3.10 3.29 3.16 0 0 0
10/12/2018
3.10
 2,050 3.16 3.16 2.85 0 0 0
07/12/2018
3.16
 0 3.16 3.16 3.16 0 0 0
06/12/2018
3.16
 3,100 3.10 3.16 3.16 0 0 0
05/12/2018
3.10
 0 3.10 3.10 3.10 0 0 0
04/12/2018
3.10
 6,100 3.10 3.10 2.85 0 0 0
03/12/2018
3.10
 0 3.10 3.10 3.10 0 0 0
30/11/2018
3.10
 0 3.10 3.10 3.10 0 0 0
29/11/2018
3.10
 300 3.10 3.10 3.10 0 0 0
28/11/2018
3.10
 12,700 3.23 3.23 3.10 0 0 0
27/11/2018
3.23
 5,900 3.16 3.23 3.16 0 3,000 0.0
26/11/2018
3.16
 0 3.16 3.16 3.16 0 0 0
23/11/2018
3.16
 3,500 3.10 3.16 3.16 0 0 0
22/11/2018
3.10
 2,000 3.10 3.10 3.10 0 0 0
21/11/2018
3.10
 10,900 2.91 3.10 2.97 0 2,000 0.0
20/11/2018
2.91
 66,800 3.10 3.16 2.91 0 2,000 0.0
19/11/2018
3.10
 2,050 2.97 3.10 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc